Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sonic Cp
(NQ:
SONC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
10.52
10.60
10.37
10.44
330,649
-0.07(-0.71%)
May 23, 2011
10.53
10.68
10.42
10.51
461,582
-0.23(-2.16%)
May 20, 2011
10.60
10.84
10.43
10.74
489,807
+0.08(+0.78%)
May 19, 2011
10.72
10.78
10.53
10.66
484,255
-0.02(-0.17%)
May 18, 2011
10.53
10.73
10.47
10.68
380,381
+0.20(+1.95%)
May 17, 2011
10.50
10.56
10.35
10.47
501,430
-0.09(-0.88%)
May 16, 2011
10.68
10.72
10.43
10.57
627,391
-0.23(-2.15%)
May 13, 2011
10.92
10.94
10.68
10.80
436,197
-0.16(-1.44%)
May 12, 2011
10.77
10.96
10.58
10.96
748,313
+0.08(+0.77%)
May 11, 2011
10.73
11.01
10.63
10.87
1,025,427
+0.14(+1.30%)
May 10, 2011
10.47
10.73
10.39
10.73
645,545
+0.35(+3.40%)
May 09, 2011
10.44
10.50
10.24
10.38
750,473
-0.10(-0.97%)
May 06, 2011
10.71
10.80
10.46
10.48
654,855
-0.10(-0.96%)
May 05, 2011
10.72
10.79
10.54
10.59
1,035,830
-0.14(-1.30%)
May 04, 2011
10.85
10.95
10.70
10.73
1,460,976
-0.07(-0.69%)
May 03, 2011
10.82
10.98
10.70
10.80
1,654,440
-0.02(-0.17%)
May 02, 2011
10.77
10.82
10.32
10.82
2,310,817
+0.40(+3.83%)
Apr 29, 2011
10.21
10.63
9.769
10.42
5,848,498
+1.18(+12.76%)
Apr 28, 2011
9.119
9.277
9.091
9.239
1,014,683
+0.14(+1.53%)
Apr 27, 2011
9.017
9.184
9.017
9.100
1,204,170
+0.09(+1.03%)
Apr 26, 2011
8.775
9.109
8.691
9.007
1,971,738
+0.22(+2.54%)
Apr 25, 2011
8.617
8.784
8.538
8.784
813,121
+0.06(+0.75%)
Apr 21, 2011
8.580
8.752
8.376
8.719
1,319,626
+0.15(+1.73%)
Apr 20, 2011
8.385
8.589
8.311
8.571
1,155,764
+0.30(+3.59%)
Apr 19, 2011
8.385
8.385
8.209
8.274
527,991
-0.08(-1.00%)
Apr 18, 2011
8.274
8.366
8.199
8.357
505,868
-0.03(-0.33%)
Apr 15, 2011
8.264
8.394
8.190
8.385
876,278
+0.10(+1.23%)
Apr 14, 2011
8.255
8.348
8.125
8.283
824,845
-0.03(-0.34%)
Apr 13, 2011
8.357
8.422
8.255
8.311
608,649
+0.00(+0.00%)
Apr 12, 2011
8.255
8.450
8.218
8.311
1,019,667
-0.01(-0.11%)
Apr 11, 2011
8.608
8.654
8.264
8.320
805,677
-0.31(-3.55%)
Apr 08, 2011
8.775
8.775
8.599
8.626
902,064
-0.10(-1.17%)
Apr 07, 2011
8.738
8.877
8.599
8.729
1,007,164
+0.00(+0.00%)
Apr 06, 2011
8.311
8.757
8.209
8.729
1,490,438
+0.46(+5.50%)
Apr 05, 2011
8.218
8.357
8.153
8.274
520,621
+0.03(+0.34%)
Apr 04, 2011
8.274
8.394
8.190
8.246
578,070
-0.03(-0.34%)
Apr 01, 2011
8.404
8.404
8.264
8.274
557,489
-0.13(-1.55%)
Mar 31, 2011
8.311
8.404
8.283
8.404
561,137
+0.06(+0.67%)
Mar 30, 2011
8.339
8.394
8.283
8.348
587,575
+0.02(+0.22%)
Mar 29, 2011
8.366
8.478
8.311
8.329
306,117
-0.03(-0.33%)
Mar 28, 2011
8.450
8.450
8.301
8.357
575,676
-0.06(-0.66%)
Mar 25, 2011
8.478
8.552
8.394
8.413
695,372
-0.04(-0.44%)
Mar 24, 2011
8.571
8.664
8.404
8.450
751,852
-0.10(-1.19%)
Mar 23, 2011
8.608
8.757
8.348
8.552
1,502,966
+0.12(+1.43%)
Mar 22, 2011
8.543
8.589
8.264
8.431
1,687,875
-0.11(-1.30%)
Mar 21, 2011
8.357
8.543
8.264
8.543
1,185,962
+0.32(+3.84%)
Mar 18, 2011
8.144
8.227
8.097
8.227
606,483
+0.20(+2.43%)
Mar 17, 2011
8.171
8.199
8.023
8.032
403,886
-0.03(-0.35%)
Mar 16, 2011
8.097
8.116
7.911
8.060
746,299
-0.03(-0.34%)
Mar 15, 2011
7.976
8.106
7.893
8.088
432,720
-0.08(-1.02%)
Mar 14, 2011
8.227
8.264
8.106
8.171
411,011
-0.13(-1.57%)
Mar 11, 2011
8.376
8.422
8.209
8.301
858,094
-0.15(-1.76%)
Mar 10, 2011
8.348
8.552
8.283
8.450
857,787
+0.01(+0.11%)
Mar 09, 2011
8.459
8.571
8.311
8.441
795,556
-0.06(-0.66%)
Mar 08, 2011
8.459
8.961
8.459
8.496
2,945,042
+0.31(+3.74%)
Mar 07, 2011
8.339
8.431
8.088
8.190
646,369
-0.09(-1.12%)
Mar 04, 2011
8.311
8.357
8.199
8.283
596,847
-0.05(-0.56%)
Mar 03, 2011
8.292
8.366
8.255
8.329
828,648
+0.10(+1.24%)
Mar 02, 2011
8.106
8.236
8.060
8.227
426,316
+0.10(+1.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.